金凯生科 (301509) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	34.84	35.01	0.17	0.49%	34.75	35.16	27207	9512	4.79%
2026-04-30	35.18	34.84	-0.58	-1.64%	34.72	35.55	27266	9523	4.81%
2026-04-29	35.25	35.42	-0.13	-0.37%	35.23	35.79	29422	10466	5.19%
2026-04-28	35.84	35.55	-0.51	-1.41%	35.18	36.35	42839	15244	7.55%
2026-04-27	38.10	36.06	-5.22	-12.65%	35.42	38.50	86496	31368	15.24%
2026-04-24	41.25	41.28	-0.56	-1.34%	40.60	41.65	33994	13982	5.99%
2026-04-23	43.18	41.84	-1.77	-4.06%	41.60	43.24	54489	22902	9.60%
2026-04-22	42.86	43.61	0.38	0.88%	42.42	43.67	50486	21710	8.90%
2026-04-21	43.60	43.23	-0.45	-1.03%	42.61	44.28	55370	23961	9.76%
2026-04-20	44.31	43.68	-0.85	-1.91%	43.32	44.65	65221	28485	11.49%
2026-04-17	46.33	44.53	-2.27	-4.85%	44.27	46.50	94203	42338	16.60%
2026-04-16	46.75	46.80	0.16	0.34%	45.71	46.98	82562	38310	14.55%
2026-04-15	47.13	46.64	-0.52	-1.10%	45.01	47.40	104514	48371	18.42%
2026-04-14	43.86	47.16	3.82	8.81%	43.42	48.60	142126	65885	25.05%
2026-04-13	43.00	43.34	-0.12	-0.28%	42.52	44.48	88460	38488	15.59%
2026-04-10	41.82	43.46	2.13	5.15%	41.00	44.40	118549	51067	20.89%
2026-04-09	41.88	41.33	-1.54	-3.59%	40.81	42.45	79107	32703	13.94%
2026-04-08	42.50	42.87	0.53	1.25%	41.80	43.60	90196	38342	15.90%
2026-04-07	41.87	42.34	0.26	0.62%	41.60	43.85	77212	32882	13.61%
2026-04-03	43.05	42.08	-1.54	-3.53%	41.43	43.50	101802	42957	17.94%
2026-04-02	43.49	43.62	-0.37	-0.84%	43.07	45.00	126738	55804	22.34%
2026-04-01	41.46	43.99	3.20	7.85%	41.38	44.80	139090	60236	24.51%
2026-03-31	42.02	40.79	-1.69	-3.98%	40.66	42.80	87740	36332	15.46%
2026-03-30	41.89	42.48	0.38	0.90%	41.60	43.99	128817	54874	22.70%
2026-03-27	40.01	42.10	1.79	4.44%	39.71	42.79	160420	67092	28.27%
2026-03-26	39.50	40.31	0.48	1.21%	39.40	41.50	88154	35702	15.54%
2026-03-25	40.00	39.83	0.03	0.08%	39.30	40.58	79480	31712	14.01%
2026-03-24	37.30	39.80	3.40	9.34%	37.20	41.27	99153	39213	17.47%
2026-03-23	38.29	36.40	-2.83	-7.21%	36.10	38.88	67568	25317	11.91%
2026-03-20	40.33	39.23	-0.82	-2.05%	39.00	42.95	113172	46226	19.95%
2026-03-19	38.00	40.05	1.58	4.11%	37.67	40.98	112941	44735	19.90%
2026-03-18	37.29	38.47	1.34	3.61%	37.29	38.55	31966	12176	5.63%
2026-03-17	38.29	37.13	-1.19	-3.11%	37.13	38.60	21780	8250	3.84%
2026-03-16	37.61	38.32	0.22	0.58%	37.60	38.51	31225	11908	5.50%
2026-03-13	36.45	38.10	1.61	4.41%	35.98	38.95	48547	18447	8.56%
2026-03-12	37.46	36.49	-0.77	-2.07%	36.40	37.48	17160	6295	3.02%
2026-03-11	37.46	37.26	-0.20	-0.53%	37.01	37.99	19987	7456	3.52%
2026-03-10	36.48	37.46	1.30	3.60%	36.33	37.58	24436	9075	4.31%
2026-03-09	36.31	36.16	-0.74	-2.01%	35.69	36.80	24374	8804	4.30%
2026-03-06	35.01	36.90	1.69	4.80%	35.01	37.38	33717	12297	5.94%
2026-03-05	35.60	35.21	0.33	0.95%	35.10	35.72	17227	6091	3.04%
2026-03-04	35.27	34.88	-0.64	-1.80%	34.62	35.53	24420	8570	4.30%
2026-03-03	37.50	35.52	-1.86	-4.98%	35.51	38.00	28583	10410	5.04%
2026-03-02	38.51	37.38	-1.84	-4.69%	37.18	38.98	36189	13680	6.38%
2026-02-27	39.85	39.22	-0.74	-1.85%	38.93	39.88	35729	14038	6.30%
2026-02-26	40.01	39.96	-0.04	-0.10%	39.35	40.18	23911	9508	4.21%
2026-02-25	40.26	40.00	-0.17	-0.42%	39.74	41.10	30809	12337	5.43%
2026-02-24	40.09	40.17	0.31	0.78%	40.02	41.38	39542	16031	6.97%
2026-02-13	38.60	39.86	1.18	3.05%	38.60	40.78	58119	23303	10.24%
2026-02-12	38.60	38.68	-0.08	-0.21%	38.37	39.18	24081	9334	4.24%
2026-02-11	39.40	38.76	-0.82	-2.07%	38.76	39.57	30322	11829	5.34%
2026-02-10	39.65	39.58	-0.07	-0.18%	39.31	40.22	39072	15530	6.89%
2026-02-09	39.30	39.65	0.28	0.71%	39.01	40.60	60976	24257	10.75%
2026-02-06	38.60	39.37	0.89	2.31%	37.60	40.44	105839	41647	18.65%
2026-02-05	36.82	38.48	2.14	5.89%	36.73	39.99	102755	40108	18.11%
2026-02-04	36.23	36.34	-0.02	-0.06%	35.88	36.58	17476	6335	3.08%
2026-02-03	35.91	36.36	0.78	2.19%	35.55	36.36	14786	5318	2.61%
2026-02-02	36.30	35.58	-0.76	-2.09%	35.52	36.77	19248	6972	3.39%
2026-01-30	36.38	36.34	-0.07	-0.19%	35.63	36.69	19982	7222	3.52%
2026-01-29	36.93	36.41	-0.67	-1.81%	36.24	37.41	25212	9267	4.44%
2026-01-28	37.68	37.08	-0.79	-2.09%	37.05	37.80	18383	6852	3.24%
2026-01-27	37.76	37.87	0.14	0.37%	36.66	38.10	32909	12330	5.80%
2026-01-26	38.58	37.73	-1.19	-3.06%	37.54	38.58	50896	19355	8.97%